Stockscreener 앱 받기
52.53
1.48%
-0.79
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $53.06 | $51.91 | $1.16 | 1,866,646.0 | -1.48% |
| 2026-02-12 | $55.25 | $52.31 | $2.94 | 2,024,640.0 | +0.23% |
| 2026-02-11 | $53.40 | $50.21 | $3.19 | 2,082,612.0 | +2.45% |
| 2026-02-10 | $53.47 | $51.70 | $1.77 | 1,891,201.0 | -1.63% |
| 2026-02-09 | $53.02 | $51.36 | $1.66 | 2,144,083.0 | +1.66% |
| 2026-02-06 | $52.02 | $49.86 | $2.16 | 3,706,045.0 | +2.83% |
| 2026-02-05 | $50.52 | $48.13 | $2.38 | 2,537,677.0 | +5.12% |
| 2026-02-04 | $48.92 | $47.29 | $1.63 | 1,112,407.0 | -0.27% |
| 2026-02-03 | $48.20 | $46.94 | $1.27 | 2,351,505.0 | +2.27% |
| 2026-02-02 | $47.79 | $46.84 | $0.955 | 1,284,769.0 | -0.86% |
| 2026-01-30 | $48.95 | $47.32 | $1.63 | 1,317,375.0 | -3.02% |
| 2026-01-29 | $50.09 | $48.92 | $1.17 | 2,172,332.0 | +0.29% |
| 2026-01-28 | $50.81 | $48.64 | $2.17 | 1,116,636.0 | -3.32% |
| 2026-01-27 | $50.89 | $49.93 | $0.96 | 627,518.0 | +0.74% |
| 2026-01-26 | $50.37 | $49.53 | $0.84 | 600,482.0 | -0.24% |
| 2026-01-23 | $50.34 | $49.70 | $0.64 | 884,168.0 | +0.44% |
| 2026-01-22 | $50.91 | $50.01 | $0.90 | 1,264,782.0 | +0.52% |
| 2026-01-21 | $50.49 | $48.95 | $1.55 | 923,301.0 | +2.36% |
| 2026-01-20 | $50.16 | $48.49 | $1.67 | 1,860,265.0 | -0.80% |
| 2026-01-16 | $49.13 | $48.12 | $1.01 | 1,243,718.0 | +1.91% |
| 2026-01-15 | $49.63 | $48.02 | $1.61 | 1,557,595.0 | -2.49% |
H World Group Limited Adr 주식 (HTHT) 연도별 가격 이력
이 심층 분석에서는 H World Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H World Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
H World Group Limited Adr 주식 (HTHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $55.25 | $46.84 | $8.41 | 22,868,231.0 | +10.57% |
| 2026-01 | $51.46 | $47.32 | $4.14 | 28,240,030.0 | +0.98% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $45.44 | $4.05 | 25,093,036.0 | +1.91% |
| 2025-11 | $46.77 | $38.47 | $8.30 | 42,410,545.0 | +19.43% |
| 2025-10 | $39.70 | $36.56 | $3.14 | 29,921,423.0 | -1.30% |
| 2025-09 | $40.56 | $36.02 | $4.54 | 46,102,187.0 | +6.13% |
| 2025-08 | $37.58 | $30.41 | $7.17 | 55,371,780.0 | +18.03% |
| 2025-07 | $34.57 | $30.84 | $3.73 | 36,174,217.0 | -7.96% |
| 2025-06 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| 2025-05 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| 2025-04 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| 2025-03 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| 2025-02 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| 2025-01 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| 2024-11 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| 2024-10 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| 2024-09 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| 2024-08 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| 2024-07 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| 2024-06 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| 2024-05 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| 2024-04 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| 2024-03 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| 2024-02 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| 2024-01 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
2.18%
0.18%
자본화:
|
볼륨(24시간):